Amundi Core EURO STOXX 50 UCITS ETF EUR Acc - MSED.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12,970	12,837	12,837	12,970	12,837	1,427
November 06, 2025	13,080	12,961	12,961	13,090	12,961	751
November 05, 2025	13,042	13,098	13,098	13,101.96	12,998	446
November 04, 2025	12,918	13,073	13,073	13,073	12,878	1,727
November 03, 2025	13,074	13,052	13,052	13,105.66	13,050	1,394
October 31, 2025	13,116	13,033	13,033	13,144	13,016	2,991
October 30, 2025	13,176	13,142	13,142	13,180	13,080	33,782
October 29, 2025	13,177.4	13,160	13,160	13,236	13,150	3,927
October 28, 2025	13,028	13,116	13,116	13,124	13,028	3,727
October 27, 2025	13,028	13,060	13,060	13,064	12,990	1,143
October 24, 2025	12,958	12,995	12,995	12,995	12,917.4	448
October 23, 2025	12,858	12,946	12,946	12,946	12,846.6	1,500
October 22, 2025	12,934	12,834	12,834	12,954	12,834	4,040
October 21, 2025	12,926	12,923	12,923	12,932	12,893.96	482
October 20, 2025	12,858	12,939	12,939	12,939	12,814	376
October 17, 2025	12,696	12,791	12,791	12,842	12,684	3,734
October 16, 2025	12,728	12,860	12,860	12,864	12,700	2,405
October 15, 2025	12,830	12,766	12,766	12,874	12,766	3,544
October 14, 2025	12,604	12,672	12,672	12,672	12,544	339
October 13, 2025	12,676.36	12,641	12,641	12,732	12,606	2,130
October 10, 2025	12,870	12,616	12,616	12,870	12,616	793
October 09, 2025	12,846	12,810	12,816	12,858	12,810	5,258
October 08, 2025	12,708.65	12,847	12,847	12,847	12,708.65	412
October 07, 2025	12,804	12,761	12,761	12,838	12,757.4	9,465
October 06, 2025	12,850	12,811	12,811	12,851.15	12,762	1,278
October 03, 2025	12,908	12,891	12,891	12,930	12,884.9	11,321
October 02, 2025	12,846	12,901	12,901	12,942	12,832	4,125
October 01, 2025	12,609.88	12,727	12,727	12,732	12,588	3,712
September 30, 2025	12,562	12,613	12,613	12,618	12,544	1,557
September 29, 2025	12,573.4	12,600	12,600	12,608	12,552	3,622
September 26, 2025	12,520	12,542	12,542	12,542	12,488	1,132
September 25, 2025	12,402	12,428	12,428	12,456	12,376.77	8,283
September 24, 2025	12,472	12,478	12,478	12,502	12,452	2,021
September 23, 2025	12,438	12,498	12,498	12,531.8	12,436	15,154
September 22, 2025	12,376	12,408	12,408	12,426	12,376	5,392
September 19, 2025	12,434	12,447	12,447	12,507.04	12,434	3,462
September 18, 2025	12,292	12,401	12,401	12,401	12,286	7,498
September 17, 2025	12,228	12,164	12,164	12,234	12,160	5,725
September 16, 2025	12,288	12,183	12,183	12,308.34	12,183	6,317
September 15, 2025	12,252	12,297	12,297	12,308	12,252	2,754
September 12, 2025	12,200	12,175	12,175	12,200	12,138	25,840
September 11, 2025	12,126	12,167	12,167	12,220.04	12,118	964
September 10, 2025	12,206	12,116	12,116	12,228	12,110	4,654
September 09, 2025	12,174	12,159	12,159	12,202	12,106	1,345
September 08, 2025	12,108.48	12,176	12,176	12,176	12,108.48	1,796
September 05, 2025	12,140	12,056	12,056	12,162	12,056	580
September 04, 2025	12,092	12,119	12,119	12,119	12,044	1,997
September 03, 2025	12,098	12,091	12,091	12,130	12,072	559
September 02, 2025	12,106	12,048	12,048	12,138	12,048	2,103
September 01, 2025	12,152	12,116	12,116	12,166	12,112	5,048
August 29, 2025	12,152	12,114	12,114	12,172	12,114	4,982
August 28, 2025	12,196	12,182	12,182	12,215.96	12,130	696
August 27, 2025	12,178	12,150	12,150	12,178	12,088	8,962
August 26, 2025	12,186	12,169	12,169	12,217.94	12,142	1,054
August 22, 2025	12,340	12,433	12,433	12,472	12,336	2,384
August 21, 2025	12,362	12,350	12,350	12,362	12,314	1,894
August 20, 2025	12,306	12,384	12,384	12,394.78	12,290	863
August 19, 2025	12,288	12,390	12,390	12,394	12,288	1,134
August 18, 2025	12,294	12,256	12,256	12,306	12,216	27,561
August 15, 2025	12,290	12,315	12,315	12,320	12,272	3,700

Amundi Core EURO STOXX 50 UCITS ETF EUR Acc (MSED.L) LSE